Date,Time,Open,High,Low,Close,Volume
20251110,1459,3816.20,3816.20,3816.20,3816.20,0
20251111,1459,3823.70,3823.70,3823.70,3823.70,0
20251112,1459,3826.20,3826.20,3826.20,3826.20,0
20251113,1459,3759.20,3759.20,3759.20,3759.20,0
20251114,1459,3755.80,3755.80,3755.80,3755.80,0
20251117,1459,3717.80,3717.80,3717.80,3717.80,0
20251118,1459,3694.20,3694.20,3694.20,3694.20,0
20251119,1459,3703.40,3703.40,3703.40,3703.40,0
20251120,1459,3643.50,3643.50,3643.50,3643.50,0
20251121,1459,3680.60,3680.60,3680.60,3680.60,0
20251124,1459,3738.20,3738.20,3738.20,3738.20,0
20251125,1459,3773.50,3773.50,3773.50,3773.50,0
20251126,1459,3800.30,3800.30,3800.30,3800.30,0
20251128,1159,3818.50,3818.50,3818.50,3818.50,0
20251201,1159,3796.30,3796.30,3796.30,3796.30,0
20251202,1159,3806.50,3806.50,3806.50,3806.50,0
20251203,1159,3820.00,3820.00,3820.00,3820.00,0
20251204,1159,3821.40,3821.40,3821.40,3821.40,0
20251205,1159,3829.70,3829.70,3829.70,3829.70,0
20251208,1459,3813.30,3813.30,3813.30,3813.30,0
20251209,1459,3809.40,3809.40,3809.40,3809.40,0
20251210,1459,3837.50,3837.50,3837.50,3837.50,0
20251211,1459,3845.80,3845.80,3845.80,3845.80,0
20251212,1459,3804.00,3804.00,3804.00,3804.00,0
20251215,1459,3797.30,3797.30,3797.30,3797.30,0
20251216,1459,3785.50,3785.50,3785.50,3785.50,0
20251217,1459,3744.90,3744.90,3744.90,3744.90,0
20251218,1459,3772.70,3772.70,3772.70,3772.70,0
20251219,1459,3804.20,3804.20,3804.20,3804.20,0
20251222,1459,3828.70,3828.70,3828.70,3828.70,0
20251223,1459,3842.60,3842.60,3842.60,3842.60,0
20251224,1159,3854.80,3854.80,3854.80,3854.80,0
20251226,1459,3852.90,3852.90,3852.90,3852.90,0
20251229,1459,3836.20,3836.20,3836.20,3836.20,0
20251230,1459,3831.20,3831.20,3831.20,3831.20,0
20251231,1459,3802.70,3802.70,3802.70,3802.70,0
20260102,1459,3810.70,3810.70,3810.70,3810.70,0
20260105,1459,3835.10,3835.10,3835.10,3835.10,0
20260106,1459,3861.70,3861.70,3861.70,3861.70,0
20260107,1459,3847.70,3847.70,3847.70,3847.70,0
20260108,1459,3847.30,3847.30,3847.30,3847.30,0
20260109,1459,3871.00,3871.00,3871.00,3871.00,0
20260112,1459,3874.80,3874.80,3874.80,3874.80,0
20260113,1459,3866.80,3866.80,3866.80,3866.80,0
20260114,1459,3846.80,3846.80,3846.80,3846.80,0
20260115,1459,3856.70,3856.70,3856.70,3856.70,0
20260116,1459,3855.50,3855.50,3855.50,3855.50,0
20260120,1459,3773.50,3773.50,3773.50,3773.50,0
20260121,1459,3819.90,3819.90,3819.90,3819.90,0
20260122,1459,3838.70,3838.70,3838.70,3838.70,0
20260123,1459,3838.60,3838.60,3838.60,3838.60,0
20260126,1459,3854.90,3854.90,3854.90,3854.90,0
20260127,1459,3868.80,3868.80,3868.80,3868.80,0
20260128,1459,3867.80,3867.80,3867.80,3867.80,0
20260129,1459,3857.70,3857.70,3857.70,3857.70,0
20260130,1459,3837.40,3837.40,3837.40,3837.40,0
20260202,1459,3858.10,3858.10,3858.10,3858.10,0
20260203,1459,3826.40,3826.40,3826.40,3826.40,0
20260204,1459,3807.80,3807.80,3807.80,3807.80,0
20260205,1459,3761.80,3761.80,3761.80,3761.80,0
20260206,1459,3840.50,3840.50,3840.50,3840.50,0
20260209,1459,3856.20,3856.20,3856.20,3856.20,0
20260210,1459,3844.50,3844.50,3844.50,3844.50,0
20260211,1459,3843.10,3843.10,3843.10,3843.10,0
20260212,1459,3779.60,3779.60,3779.60,3779.60,0
20260213,1459,3783.60,3783.60,3783.60,3783.60,0
20260217,1459,3784.20,3784.20,3784.20,3784.20,0
20260218,1459,3806.10,3806.10,3806.10,3806.10,0
20260219,1459,3796.50,3796.50,3796.50,3796.50,0
20260220,1459,3819.80,3819.80,3819.80,3819.80,0
20260223,1459,3775.60,3775.60,3775.60,3775.60,0
20260224,1459,3807.50,3807.50,3807.50,3807.50,0
20260225,1459,3837.40,3837.40,3837.40,3837.40,0
20260226,1459,3819.40,3819.40,3819.40,3819.40,0
20260227,1459,3801.50,3801.50,3801.50,3801.50,0
20260302,1459,3804.70,3804.70,3804.70,3804.70,0
20260303,1459,3766.00,3766.00,3766.00,3766.00,0
20260304,1459,3794.20,3794.20,3794.20,3794.20,0
20260305,1459,3770.00,3770.00,3770.00,3770.00,0
20260306,1459,3719.40,3719.40,3719.40,3719.40,0
20260309,1459,3748.90,3748.90,3748.90,3748.90,0
20260310,1459,3739.00,3739.00,3739.00,3739.00,0
20260311,1459,3735.10,3735.10,3735.10,3735.10,0
20260312,1459,3668.30,3668.30,3668.30,3668.30,0
20260313,1458,3645.30,3645.30,3644.40,3645.20,12
20260313,1459,3645.50,3646.10,3644.90,3645.40,13
20260316,0832,3681.00,3681.00,3681.00,3681.00,20
20260316,0833,3681.00,3681.00,3681.00,3681.00,4
20260316,0933,3687.20,3687.20,3687.20,3687.20,15
20260316,1354,3687.30,3687.30,3687.30,3687.30,1
20260316,1357,3685.90,3685.90,3685.90,3685.90,1
20260316,1409,3688.20,3688.20,3688.20,3688.20,1
20260316,1410,3697.10,3698.40,3697.10,3698.40,3
20260316,1429,3681.20,3681.20,3681.20,3681.20,1
20260316,1430,3683.50,3683.50,3683.50,3683.50,2
20260316,1431,3682.90,3682.90,3682.90,3682.90,1
20260316,1439,3681.80,3681.80,3681.80,3681.80,1
20260316,1446,3680.50,3680.50,3680.50,3680.50,1
20260316,1448,3680.10,3680.10,3680.10,3680.10,1
20260316,1450,3680.80,3680.80,3680.80,3680.80,1
20260316,1452,3681.80,3681.80,3681.80,3681.80,1
20260316,1453,3681.10,3681.10,3681.10,3681.10,1
20260316,1455,3681.20,3681.20,3681.20,3681.20,1
20260316,1456,3682.20,3682.20,3682.20,3682.20,1
20260316,1457,3681.80,3681.80,3681.80,3681.80,1
20260316,1458,3681.90,3681.90,3681.90,3681.90,1
20260316,1459,3682.70,3683.80,3682.40,3683.50,31
20260317,0931,3701.20,3701.20,3701.10,3701.10,4
20260317,1001,3706.70,3706.70,3706.70,3706.70,8
20260317,1127,3697.00,3697.00,3697.00,3697.00,27
20260317,1456,3693.30,3693.30,3693.20,3693.20,13
20260317,1457,3692.70,3692.70,3691.80,3691.80,16
20260317,1458,3691.70,3691.70,3691.70,3691.70,9
20260317,1459,3693.80,3693.80,3693.80,3693.80,0
20260318,0854,3683.10,3683.10,3683.10,3683.10,1
20260318,0904,3681.70,3682.10,3681.70,3682.10,2
20260318,0943,3665.40,3665.40,3665.40,3665.40,4
20260318,1133,3673.30,3673.30,3672.30,3672.30,13
20260318,1134,3670.90,3670.90,3669.30,3669.30,3
20260318,1317,3669.90,3669.90,3669.50,3669.50,9
20260318,1331,3667.50,3667.50,3667.10,3667.10,5
20260318,1333,3665.30,3665.30,3665.30,3665.30,1
20260318,1334,3665.10,3665.10,3663.20,3663.20,4
20260318,1336,3664.30,3665.30,3664.30,3664.70,7
20260318,1337,3669.70,3669.70,3669.50,3669.50,4
20260318,1339,3662.40,3662.40,3662.40,3662.40,2
20260318,1340,3661.60,3662.10,3661.60,3662.00,10
20260318,1409,3659.70,3659.70,3659.70,3659.70,3
20260318,1423,3651.30,3651.30,3651.30,3651.30,1
20260318,1451,3646.60,3646.60,3646.60,3646.60,2
20260318,1455,3646.20,3646.20,3646.20,3646.20,2
20260318,1457,3645.60,3645.60,3645.60,3645.60,2
20260318,1458,3643.90,3643.90,3643.30,3643.30,5
20260318,1459,3643.30,3644.00,3642.90,3644.00,19
20260319,0907,3625.20,3625.20,3624.80,3624.80,2
20260319,0913,3628.20,3628.20,3628.20,3628.20,1
20260319,0914,3624.40,3624.40,3624.40,3624.40,1
20260319,0918,3621.50,3622.50,3619.10,3619.80,12
20260319,0919,3619.90,3620.30,3618.50,3620.30,11
20260319,0926,3615.10,3615.10,3615.10,3615.10,3
20260319,1041,3615.10,3615.10,3615.10,3615.10,2
20260319,1042,3615.40,3615.60,3615.40,3615.60,4
20260319,1043,3617.20,3617.40,3617.20,3617.20,6
20260319,1056,3621.50,3621.50,3621.50,3621.50,3
20260319,1214,3610.10,3611.10,3610.10,3611.10,7
20260319,1223,3616.80,3617.20,3616.80,3617.20,4
20260319,1232,3616.60,3616.60,3616.60,3616.60,3
20260319,1253,3621.70,3621.70,3621.70,3621.70,1
20260319,1302,3616.10,3616.10,3616.00,3616.00,6
20260319,1356,3620.60,3620.60,3620.50,3620.50,10
20260319,1407,3647.10,3647.40,3646.80,3646.80,10
20260319,1408,3647.70,3647.70,3647.70,3647.70,1
20260319,1410,3645.90,3645.90,3644.30,3644.30,2
20260319,1447,3635.00,3635.00,3635.00,3635.00,3
20260319,1459,3634.20,3634.30,3633.60,3633.60,5
20260319,1500,3633.60,3634.00,3633.60,3634.00,15
20260320,0838,3614.50,3614.50,3614.50,3614.50,1
20260320,0846,3622.20,3622.20,3622.20,3622.20,1
20260320,0855,3611.10,3611.10,3611.10,3611.10,1
20260320,0911,3602.50,3602.50,3602.50,3602.50,4
20260320,0917,3600.00,3600.00,3600.00,3600.00,1
20260320,1000,3602.50,3602.50,3602.50,3602.50,3
20260320,1001,3604.40,3604.40,3604.00,3604.00,3
20260320,1016,3602.20,3602.20,3602.20,3602.20,1
20260320,1023,3601.20,3608.80,3601.20,3608.80,9
20260320,1024,3603.70,3603.70,3603.70,3603.70,3
20260320,1041,3599.70,3599.70,3599.70,3599.70,1
20260320,1205,3604.20,3604.20,3604.10,3604.10,6
20260320,1206,3598.30,3598.30,3598.30,3598.30,1
20260320,1209,3602.50,3602.50,3602.50,3602.50,2
20260320,1214,3599.60,3599.70,3599.60,3599.70,3
20260320,1222,3601.20,3601.20,3601.20,3601.20,1
20260320,1247,3593.20,3593.20,3593.20,3593.20,1
20260320,1250,3591.00,3591.00,3591.00,3591.00,3
20260320,1320,3589.70,3589.70,3589.70,3589.70,1
20260320,1333,3581.90,3581.90,3581.90,3581.90,6
20260320,1334,3581.20,3581.20,3581.20,3581.20,1
20260320,1335,3580.30,3580.30,3580.30,3580.30,4
20260320,1336,3580.20,3580.20,3580.20,3580.20,2
20260320,1358,3574.60,3574.60,3574.60,3574.60,6
20260320,1400,3578.50,3578.50,3578.50,3578.50,3
20260320,1426,3570.20,3570.20,3570.20,3570.20,3
20260320,1428,3571.80,3571.80,3571.80,3571.80,1
20260320,1432,3569.20,3569.30,3569.20,3569.30,8
20260320,1437,3560.40,3560.40,3560.40,3560.40,1
20260320,1438,3560.80,3561.00,3560.80,3561.00,5
20260320,1439,3561.90,3561.90,3561.90,3561.90,4
20260320,1440,3562.90,3562.90,3562.90,3562.90,1
20260320,1441,3564.20,3564.70,3564.20,3564.70,5
20260320,1443,3567.50,3567.80,3567.50,3567.80,2
20260320,1444,3568.70,3568.80,3568.70,3568.80,2
20260320,1445,3568.70,3568.70,3568.70,3568.70,1
20260320,1453,3571.80,3571.80,3571.80,3571.80,3
20260320,1459,3576.80,3576.80,3574.00,3576.10,40
20260323,0305,3580.00,3580.00,3580.00,3580.00,7
20260323,0909,3640.70,3640.70,3640.70,3640.70,1
20260323,0943,3646.20,3646.20,3646.20,3646.20,2
20260323,0946,3646.70,3646.70,3646.40,3646.40,5
20260323,0947,3648.70,3650.80,3648.70,3650.80,5
20260323,1010,3656.90,3657.00,3656.90,3656.90,5
20260323,1013,3655.80,3655.80,3655.80,3655.80,4
20260323,1014,3656.00,3656.00,3656.00,3656.00,2
20260323,1018,3652.50,3653.00,3652.50,3653.00,6
20260323,1025,3654.60,3654.60,3654.60,3654.60,4
20260323,1036,3646.50,3646.50,3646.50,3646.50,3
20260323,1052,3635.20,3635.20,3635.20,3635.20,3
20260323,1053,3632.00,3632.00,3632.00,3632.00,1
20260323,1054,3632.00,3632.00,3632.00,3632.00,1
20260323,1131,3613.50,3615.00,3613.50,3615.00,5
20260323,1132,3616.60,3616.60,3616.60,3616.60,1
20260323,1233,3622.80,3627.80,3622.80,3627.80,10
20260323,1237,3635.40,3635.40,3635.40,3635.40,1
20260323,1256,3631.80,3632.50,3631.80,3632.50,20
20260323,1257,3632.60,3632.60,3632.60,3632.60,2
20260323,1307,3629.20,3629.20,3629.20,3629.20,3
20260323,1308,3629.60,3630.50,3629.40,3630.50,9
20260323,1312,3633.20,3633.20,3632.20,3632.20,2
20260323,1317,3629.00,3629.00,3629.00,3629.00,1
20260323,1331,3633.00,3633.40,3633.00,3633.40,9
20260323,1339,3636.50,3636.50,3636.50,3636.50,1
20260323,1340,3638.70,3638.70,3638.60,3638.60,4
20260323,1341,3637.60,3637.60,3637.60,3637.60,1
20260323,1342,3637.40,3637.40,3637.40,3637.40,1
20260323,1349,3640.00,3640.30,3639.70,3639.70,8
20260323,1425,3630.70,3631.00,3630.70,3631.00,6
20260323,1459,3620.40,3620.70,3619.80,3620.00,38
20260324,0951,3609.30,3609.30,3609.30,3609.30,3
20260324,0952,3614.90,3614.90,3614.90,3614.90,3
20260324,0958,3616.90,3616.90,3616.80,3616.80,4
20260324,1000,3612.40,3612.40,3612.40,3612.40,2
20260324,1019,3620.40,3620.60,3620.40,3620.60,4
20260324,1020,3620.30,3620.40,3620.00,3620.40,3
20260324,1021,3620.60,3620.60,3620.60,3620.60,1
20260324,1024,3623.40,3623.40,3623.40,3623.40,3
20260324,1025,3625.80,3625.80,3625.80,3625.80,1
20260324,1026,3625.80,3625.80,3625.60,3625.60,2
20260324,1027,3624.00,3624.00,3624.00,3624.00,4
20260324,1050,3625.40,3625.80,3625.40,3625.80,3
20260324,1125,3621.60,3621.60,3621.00,3621.00,5
20260324,1127,3622.00,3622.00,3622.00,3622.00,1
20260324,1207,3605.70,3605.70,3605.70,3605.70,1
20260324,1218,3603.80,3603.80,3603.80,3603.80,4
20260324,1255,3606.20,3610.30,3606.20,3610.30,6
20260324,1306,3612.80,3612.80,3612.80,3612.80,1
20260324,1319,3610.80,3610.80,3609.50,3609.70,6
20260324,1320,3611.40,3611.80,3611.30,3611.30,6
20260324,1327,3615.20,3615.20,3615.20,3615.20,3
20260324,1328,3615.10,3615.10,3615.00,3615.00,11
20260324,1329,3614.40,3614.40,3614.40,3614.40,1
20260324,1342,3617.80,3617.90,3616.40,3617.00,9
20260324,1400,3617.20,3617.20,3617.20,3617.20,1
20260324,1430,3612.00,3612.60,3612.00,3612.60,7
20260324,1433,3612.20,3612.20,3612.20,3612.20,1
20260324,1457,3603.20,3603.20,3602.90,3602.90,9
20260324,1458,3603.40,3604.10,3603.40,3604.10,9
20260324,1459,3603.80,3604.30,3603.50,3604.00,13
20260325,0925,3629.40,3635.60,3629.40,3635.60,4
20260325,0928,3633.40,3633.60,3633.40,3633.60,4
20260325,0930,3634.00,3634.00,3634.00,3634.00,1
20260325,0932,3635.60,3635.60,3635.60,3635.60,1
20260325,0939,3633.00,3633.00,3633.00,3633.00,1
20260325,0944,3637.00,3637.00,3637.00,3637.00,1
20260325,1009,3629.40,3629.40,3629.40,3629.40,1
20260325,1015,3624.10,3624.90,3624.00,3624.00,5
20260325,1016,3624.00,3624.00,3618.80,3618.80,3
20260325,1052,3623.70,3623.70,3623.70,3623.70,3
20260325,1055,3624.40,3624.80,3624.40,3624.80,6
20260325,1101,3625.60,3625.60,3625.60,3625.60,3
20260325,1102,3625.60,3625.60,3625.00,3625.00,3
20260325,1123,3626.00,3626.00,3626.00,3626.00,2
20260325,1124,3626.00,3626.00,3626.00,3626.00,3
20260325,1125,3632.10,3632.10,3632.10,3632.10,1
20260325,1126,3629.00,3629.00,3628.20,3628.20,6
20260325,1128,3628.90,3628.90,3628.90,3628.90,4
20260325,1147,3629.80,3629.80,3629.80,3629.80,3
20260325,1151,3629.30,3629.30,3629.30,3629.30,3
20260325,1202,3632.10,3632.10,3632.10,3632.10,3
20260325,1243,3640.40,3640.40,3640.40,3640.40,1
20260325,1244,3638.20,3638.20,3638.20,3638.20,1
20260325,1252,3634.70,3634.70,3634.70,3634.70,1
20260325,1254,3630.70,3630.70,3630.70,3630.70,2
20260325,1258,3633.70,3633.70,3633.70,3633.70,1
20260325,1317,3633.20,3634.10,3633.20,3634.10,6
20260325,1318,3634.00,3634.00,3634.00,3634.00,4
20260325,1348,3627.90,3628.20,3627.90,3628.20,6
20260325,1355,3626.90,3626.90,3624.20,3624.20,6
20260325,1418,3625.00,3625.00,3624.90,3624.90,4
20260325,1430,3625.10,3625.10,3625.10,3625.10,1
20260325,1441,3624.60,3624.60,3624.60,3624.60,2
20260325,1455,3626.00,3626.00,3625.90,3625.90,5
20260325,1459,3624.90,3624.90,3624.90,3624.90,0
20260325,1500,3626.60,3626.60,3626.60,3626.60,3
20260326,0846,3608.90,3608.90,3608.90,3608.90,3
20260326,0858,3610.50,3610.50,3608.70,3608.70,6
20260326,0907,3616.30,3616.30,3616.10,3616.10,6
20260326,0908,3613.10,3613.10,3613.00,3613.00,6
20260326,0909,3610.60,3610.60,3610.60,3610.60,3
20260326,0941,3606.50,3606.50,3606.50,3606.50,1
20260326,1005,3602.80,3603.90,3602.80,3603.90,5
20260326,1006,3603.90,3603.90,3603.90,3603.90,1
20260326,1029,3601.10,3601.10,3599.20,3599.20,6
20260326,1046,3601.70,3601.70,3601.70,3601.70,3
20260326,1048,3599.90,3599.90,3599.90,3599.90,3
20260326,1106,3597.10,3597.10,3597.10,3597.10,4
20260326,1107,3598.10,3598.10,3598.00,3598.00,4
20260326,1247,3577.40,3577.40,3577.40,3577.40,3
20260326,1306,3575.00,3575.00,3572.90,3572.90,9
20260326,1332,3574.40,3574.40,3574.40,3574.40,2
20260326,1402,3573.60,3573.60,3573.60,3573.60,3
20260326,1431,3565.00,3565.20,3564.80,3564.80,8
20260326,1459,3563.90,3563.90,3563.90,3563.90,0
20260327,0851,3537.90,3537.90,3537.90,3537.90,1
20260327,0856,3528.90,3528.90,3528.90,3528.90,3
20260327,0925,3532.40,3532.40,3532.40,3532.40,1
20260327,1018,3528.70,3528.70,3528.70,3528.70,1
20260327,1023,3530.70,3539.70,3530.70,3539.70,6
20260327,1158,3525.00,3525.00,3525.00,3525.00,1
20260327,1206,3523.20,3523.20,3523.20,3523.20,3
20260327,1207,3530.90,3530.90,3526.80,3526.80,3
20260327,1313,3505.50,3505.50,3505.50,3505.50,6
20260327,1318,3509.90,3509.90,3509.90,3509.90,2
20260327,1343,3512.80,3512.80,3512.50,3512.50,6
20260327,1445,3496.60,3496.60,3496.60,3496.60,3
20260327,1458,3503.50,3503.50,3503.50,3503.50,1
20260327,1459,3505.10,3505.10,3505.10,3505.10,1
20260330,0841,3517.10,3517.10,3516.80,3516.80,2
20260330,0852,3511.20,3511.20,3511.20,3511.20,1
20260330,0940,3511.40,3511.40,3511.40,3511.40,1
20260330,1247,3498.30,3498.30,3498.30,3498.30,1
20260330,1459,3488.00,3488.00,3488.00,3488.00,0
20260331,0849,3538.00,3538.10,3538.00,3538.10,4
20260331,1016,3543.10,3544.10,3542.40,3542.50,5
20260331,1017,3541.60,3542.80,3541.60,3542.80,5
20260331,1018,3543.50,3544.50,3543.50,3544.00,5
20260331,1020,3541.00,3541.00,3539.90,3540.00,3
20260331,1021,3538.70,3539.30,3538.40,3538.40,4
20260331,1022,3538.00,3539.20,3538.00,3539.20,5
20260331,1023,3539.50,3540.10,3539.50,3540.10,3
20260331,1024,3539.90,3542.00,3539.90,3541.80,6
20260331,1025,3541.70,3541.80,3541.70,3541.80,2
20260331,1027,3536.20,3536.50,3536.20,3536.40,4
20260331,1125,3546.60,3546.60,3546.60,3546.60,2
20260331,1201,3573.20,3573.20,3573.20,3573.20,1
20260331,1212,3570.80,3570.80,3570.80,3570.80,3
20260331,1215,3573.40,3573.40,3573.40,3573.40,1
20260331,1313,3571.10,3571.10,3571.10,3571.10,21
20260331,1317,3576.00,3576.00,3575.70,3575.90,8
20260331,1344,3574.70,3574.70,3574.70,3574.70,1
20260331,1412,3581.20,3581.20,3581.20,3581.20,3
20260331,1437,3588.60,3588.60,3588.60,3588.60,1
20260331,1443,3586.90,3586.90,3586.90,3586.90,1
20260331,1445,3587.90,3589.30,3587.90,3588.80,6
20260331,1453,3585.90,3585.90,3585.90,3585.90,2
20260331,1455,3588.50,3588.50,3588.40,3588.40,4
20260331,1458,3587.40,3587.60,3587.00,3587.60,11
20260331,1459,3586.70,3591.30,3586.20,3589.80,45
20260401,0831,3608.40,3608.40,3608.40,3608.40,20
20260401,0908,3614.20,3614.20,3614.20,3614.20,1
20260401,0910,3612.10,3612.10,3612.10,3612.10,1
20260401,0933,3612.80,3612.80,3612.80,3612.80,1
20260401,0936,3609.40,3609.40,3609.40,3609.40,1
20260401,0937,3609.70,3609.70,3609.70,3609.70,1
20260401,1007,3624.60,3624.60,3624.60,3624.60,2
20260401,1024,3624.50,3624.50,3624.50,3624.50,3
20260401,1144,3630.00,3630.00,3630.00,3630.00,1
20260401,1202,3630.60,3630.60,3630.60,3630.60,1
20260401,1228,3632.40,3632.40,3632.40,3632.40,1
20260401,1230,3632.60,3632.60,3632.60,3632.60,1
20260401,1302,3619.30,3619.30,3619.30,3619.30,2
20260401,1333,3609.90,3609.90,3609.90,3609.90,3
20260401,1405,3613.50,3613.50,3613.50,3613.50,1
20260401,1457,3614.50,3614.50,3614.50,3614.50,1
20260401,1459,3616.10,3616.90,3614.70,3614.70,16
20260402,0905,3577.40,3577.40,3577.40,3577.40,1
20260402,0936,3623.00,3623.00,3623.00,3623.00,1
20260402,1050,3603.80,3603.80,3603.80,3603.80,1
20260402,1140,3604.40,3605.80,3604.40,3605.80,4
20260402,1408,3611.10,3611.20,3611.00,3611.10,7
20260402,1423,3611.10,3611.10,3611.10,3611.10,1
20260402,1424,3611.10,3611.10,3611.10,3611.10,1
20260402,1459,3617.00,3618.70,3616.50,3616.60,31
20260406,1213,3616.90,3616.90,3616.90,3616.90,1
20260406,1249,3622.30,3622.30,3622.30,3622.30,1
20260406,1441,3628.90,3628.90,3628.90,3628.90,3
20260406,1442,3628.20,3628.20,3628.20,3628.20,3
20260406,1459,3631.80,3632.40,3631.60,3632.40,8
20260407,1006,3590.90,3590.90,3590.90,3590.90,1
20260407,1015,3596.10,3596.20,3596.10,3596.20,4
20260407,1016,3603.40,3603.70,3603.40,3603.70,4
20260407,1023,3598.50,3598.60,3598.30,3598.60,3
20260407,1037,3604.00,3604.00,3601.80,3601.80,12
20260407,1043,3600.00,3600.00,3600.00,3600.00,2
20260407,1206,3622.40,3622.40,3622.40,3622.40,2
20260407,1300,3621.10,3621.10,3621.10,3621.10,2
20260407,1413,3608.50,3608.50,3608.50,3608.50,2
20260407,1459,3630.60,3634.00,3630.60,3634.00,2
20260408,0637,3745.00,3745.00,3745.00,3745.00,10
20260408,0640,3745.00,3745.10,3744.00,3744.00,63
20260408,0839,3725.30,3725.30,3725.30,3725.30,1
20260408,0853,3720.50,3720.60,3720.50,3720.60,6
20260408,0854,3717.90,3717.90,3717.90,3717.90,3
20260408,0855,3718.30,3718.30,3718.30,3718.30,1
20260408,0902,3721.20,3721.20,3721.20,3721.20,1
20260408,0941,3714.40,3714.60,3714.40,3714.60,2
20260408,0948,3712.10,3712.20,3712.10,3712.20,3
20260408,0956,3704.20,3704.20,3704.20,3704.20,4
20260408,1241,3723.00,3723.20,3723.00,3723.20,4
20260408,1318,3726.70,3726.70,3726.70,3726.70,1
20260408,1459,3725.50,3725.50,3725.50,3725.50,3
20260409,0839,3720.50,3720.50,3720.20,3720.40,6
20260409,0842,3723.50,3723.50,3723.50,3723.50,5
20260409,0843,3723.30,3724.90,3723.30,3724.50,13
20260409,0845,3724.00,3724.00,3723.10,3723.10,6
20260409,0846,3722.70,3722.70,3722.70,3722.70,1
20260409,0847,3721.90,3722.00,3721.90,3722.00,3
20260409,0857,3719.90,3719.90,3719.90,3719.90,1
20260409,0902,3719.40,3719.40,3719.30,3719.40,8
20260409,0930,3714.10,3714.10,3714.00,3714.00,4
20260409,0955,3718.70,3718.70,3718.70,3718.70,1
20260409,1124,3745.10,3745.10,3745.10,3745.10,1
20260409,1125,3743.80,3743.90,3743.80,3743.90,2
20260409,1126,3744.20,3744.20,3744.20,3744.20,3
20260409,1127,3744.30,3744.80,3744.30,3744.80,2
20260409,1128,3744.50,3744.50,3744.50,3744.50,1
20260409,1129,3745.20,3745.20,3745.20,3745.20,1
20260409,1130,3744.00,3744.10,3744.00,3744.10,2
20260409,1131,3744.40,3744.50,3744.40,3744.50,2
20260409,1132,3743.40,3743.50,3743.40,3743.50,2
20260409,1133,3742.60,3742.70,3742.60,3742.70,2
20260409,1134,3743.30,3743.40,3743.30,3743.40,2
20260409,1137,3742.40,3742.80,3742.40,3742.80,4
20260409,1139,3741.10,3741.20,3741.10,3741.20,2
20260409,1141,3740.80,3740.80,3740.80,3740.80,1
20260409,1142,3740.30,3740.90,3740.30,3740.90,3
20260409,1143,3741.00,3741.00,3741.00,3741.00,1
20260409,1144,3741.10,3741.10,3741.10,3741.10,1
20260409,1146,3740.70,3740.80,3740.70,3740.80,2
20260409,1147,3739.70,3740.20,3739.70,3740.20,3
20260409,1148,3739.70,3739.70,3739.70,3739.70,1
20260409,1149,3739.80,3739.80,3739.80,3739.80,1
20260409,1150,3740.30,3742.00,3740.30,3742.00,5
20260409,1151,3742.40,3743.50,3742.40,3743.50,4
20260409,1152,3744.20,3744.70,3744.20,3744.70,4
20260409,1154,3744.30,3744.30,3744.30,3744.30,1
20260409,1156,3743.40,3743.50,3743.40,3743.50,2
20260409,1158,3743.50,3743.70,3743.50,3743.70,4
20260409,1159,3743.80,3743.80,3743.80,3743.80,2
20260409,1200,3744.10,3744.10,3744.00,3744.00,3
20260409,1219,3750.10,3750.10,3750.10,3750.10,1
20260409,1306,3743.10,3743.10,3743.10,3743.10,1
20260409,1323,3740.20,3740.20,3740.20,3740.20,1
20260409,1442,3744.90,3744.90,3744.90,3744.90,1
20260409,1447,3746.90,3746.90,3746.90,3746.90,1
20260409,1448,3746.60,3746.60,3746.40,3746.40,2
20260409,1449,3744.70,3744.70,3744.70,3744.70,1
20260409,1450,3745.20,3746.80,3745.20,3746.80,2
20260409,1451,3746.20,3746.30,3746.20,3746.30,2
20260409,1452,3746.40,3746.40,3746.40,3746.40,1
20260409,1453,3746.30,3746.30,3746.30,3746.30,1
20260409,1454,3746.20,3746.60,3745.80,3746.60,3
20260409,1455,3744.30,3744.30,3744.30,3744.30,1
20260409,1456,3744.10,3744.10,3744.10,3744.10,1
20260409,1457,3744.50,3744.50,3744.50,3744.50,1
20260409,1458,3744.40,3744.80,3744.30,3744.30,45
20260409,1459,3744.80,3745.10,3743.10,3744.40,29
20260410,0942,3745.80,3745.90,3745.80,3745.90,3
20260410,1128,3738.60,3738.60,3738.60,3738.60,1
20260410,1449,3734.00,3734.10,3734.00,3734.10,2
20260410,1452,3735.80,3735.80,3735.70,3735.70,4
20260410,1459,3737.90,3738.90,3737.60,3737.80,40
20260413,0831,3730.00,3730.00,3730.00,3730.00,5
20260413,0832,3730.00,3731.00,3730.00,3731.00,26
20260413,0836,3725.40,3725.40,3725.40,3725.40,1
20260413,0837,3725.30,3725.30,3725.10,3725.10,3
20260413,0845,3726.40,3726.40,3726.20,3726.20,3
20260413,0848,3732.70,3732.70,3732.10,3732.10,5
20260413,0900,3743.80,3743.80,3743.80,3743.80,1
20260413,0904,3739.60,3739.60,3739.60,3739.60,1
20260413,0955,3742.70,3742.70,3742.50,3742.50,7
20260413,1106,3740.70,3740.70,3740.70,3740.70,1
20260413,1119,3744.40,3744.40,3744.10,3744.10,13
20260413,1126,3748.20,3748.20,3748.20,3748.20,3
20260413,1410,3762.30,3762.30,3762.30,3762.30,5
20260413,1450,3772.00,3772.00,3772.00,3772.00,1
20260413,1459,3776.90,3777.70,3776.80,3777.30,36
20260414,0831,3790.00,3790.00,3790.00,3790.00,20
20260414,0833,3790.70,3790.70,3790.70,3790.70,28
20260414,0918,3802.50,3802.50,3802.50,3802.50,3
20260414,0944,3803.50,3803.50,3803.50,3803.50,1
20260414,1411,3816.50,3816.60,3816.50,3816.60,2
20260414,1414,3816.50,3816.50,3816.50,3816.50,1
20260414,1416,3817.00,3817.00,3817.00,3817.00,1
20260414,1417,3817.60,3817.60,3817.60,3817.60,1
20260414,1418,3817.60,3817.70,3817.60,3817.70,3
20260414,1419,3817.40,3817.40,3817.40,3817.40,23
20260414,1420,3817.30,3817.30,3817.30,3817.30,1
20260414,1421,3818.30,3818.30,3818.30,3818.30,1
20260414,1422,3818.40,3818.40,3818.40,3818.40,1
20260414,1423,3818.70,3818.70,3818.70,3818.70,1
20260414,1425,3819.20,3819.90,3819.20,3819.90,2
20260414,1427,3819.60,3819.60,3819.60,3819.60,1
20260414,1429,3819.60,3820.00,3819.60,3820.00,2
20260414,1431,3820.40,3820.80,3820.40,3820.80,2
20260414,1433,3821.00,3821.00,3821.00,3821.00,1
20260414,1435,3818.30,3818.30,3818.10,3818.10,2
20260414,1436,3818.30,3818.30,3818.30,3818.30,1
20260414,1438,3819.40,3819.40,3819.40,3819.40,1
20260414,1439,3820.00,3820.20,3820.00,3820.20,2
20260414,1441,3819.30,3819.30,3818.70,3818.70,2
20260414,1443,3818.40,3818.50,3818.40,3818.50,2
20260414,1444,3818.80,3819.20,3818.80,3819.20,3
20260414,1447,3818.30,3818.30,3818.30,3818.30,1
20260414,1449,3818.50,3818.50,3818.50,3818.50,1
20260414,1450,3819.00,3819.00,3819.00,3819.00,1
20260414,1451,3816.80,3816.80,3816.80,3816.80,1
20260414,1452,3817.30,3817.30,3817.30,3817.30,1
20260414,1453,3817.60,3817.60,3817.60,3817.60,1
20260414,1454,3816.90,3816.90,3815.80,3815.80,2
20260414,1457,3819.20,3819.20,3819.20,3819.20,1
20260414,1458,3819.20,3819.20,3819.20,3819.20,3
20260414,1459,3820.10,3820.20,3819.80,3819.80,6
20260415,0844,3823.00,3823.00,3822.90,3822.90,2
20260415,1130,3836.70,3836.70,3836.70,3836.70,1
20260415,1141,3832.10,3832.10,3832.10,3832.10,1
20260415,1301,3837.70,3837.70,3837.70,3837.70,1
20260415,1302,3838.90,3838.90,3838.90,3838.90,1
20260415,1459,3851.10,3851.10,3850.20,3850.20,3
20260416,0841,3855.20,3855.20,3855.00,3855.00,3
20260416,0904,3846.10,3846.10,3846.10,3846.10,1
20260416,1029,3857.80,3857.80,3857.60,3857.60,4
20260416,1224,3853.00,3853.10,3853.00,3853.10,4
20260416,1257,3852.80,3852.80,3852.80,3852.80,2
20260416,1459,3859.00,3859.00,3859.00,3859.00,0
20260417,0850,3889.70,3889.70,3889.60,3889.60,2
20260417,1224,3909.30,3909.60,3909.30,3909.60,3
20260417,1228,3904.00,3904.00,3904.00,3904.00,1
20260417,1231,3905.60,3905.60,3905.60,3905.60,1
20260417,1304,3905.50,3905.50,3905.50,3905.50,1
20260417,1310,3903.60,3903.60,3903.60,3903.60,4
20260417,1311,3903.40,3903.40,3903.40,3903.40,1
20260417,1349,3905.30,3905.30,3905.30,3905.30,4
20260417,1354,3901.90,3901.90,3901.90,3901.90,1
20260417,1459,3906.00,3906.30,3905.20,3905.20,7
20260420,0951,3894.70,3894.70,3888.20,3888.20,2
20260420,1000,3892.70,3892.70,3892.70,3892.70,1
20260420,1307,3897.40,3897.40,3897.40,3897.40,1
20260420,1311,3896.70,3896.80,3895.60,3895.60,12
20260420,1328,3898.80,3898.80,3898.40,3898.40,5
20260420,1329,3899.10,3899.10,3899.10,3899.10,1
20260420,1336,3897.90,3897.90,3897.60,3897.60,4
20260420,1451,3896.30,3896.30,3896.20,3896.20,7
20260420,1452,3896.10,3896.10,3895.90,3895.90,3
20260420,1455,3896.70,3896.70,3896.50,3896.50,4
20260420,1459,3900.60,3900.60,3900.60,3900.60,1
20260421,1205,3882.70,3882.70,3882.40,3882.40,2
20260421,1214,3877.30,3877.30,3877.30,3877.30,1
20260421,1239,3886.10,3887.20,3886.10,3887.20,2
20260421,1259,3882.50,3882.50,3882.50,3882.50,3
20260421,1300,3882.60,3882.60,3882.60,3882.60,1
20260421,1316,3884.60,3884.60,3880.10,3880.10,6
20260421,1443,3870.40,3871.00,3870.40,3871.00,6
20260421,1445,3870.50,3870.50,3870.50,3870.50,2
20260421,1450,3875.60,3875.60,3875.50,3875.50,2
20260421,1451,3872.50,3872.50,3872.50,3872.50,1
20260421,1459,3873.00,3874.70,3872.90,3874.10,3
20260422,1100,3903.20,3903.50,3903.20,3903.50,2
20260422,1234,3904.40,3904.40,3904.40,3904.40,1
20260422,1258,3904.30,3904.30,3904.30,3904.30,1
20260422,1301,3903.30,3903.30,3903.30,3903.30,3
20260422,1302,3904.00,3904.00,3904.00,3904.00,3
20260422,1459,3910.90,3912.10,3910.90,3911.30,20
20260423,0828,3892.00,3892.00,3892.00,3892.00,1
20260423,1000,3911.90,3911.90,3911.90,3911.90,1
20260423,1222,3879.80,3879.80,3879.80,3879.80,1
20260423,1242,3871.50,3871.50,3871.50,3871.50,1
20260423,1246,3859.10,3859.10,3859.10,3859.10,2
20260423,1251,3864.50,3864.50,3864.50,3864.50,1
20260423,1252,3864.10,3864.50,3864.00,3864.00,6
20260423,1253,3870.80,3875.20,3870.80,3875.20,4
20260423,1400,3886.00,3886.20,3886.00,3886.20,2
20260423,1450,3887.90,3887.90,3887.90,3887.90,1
20260423,1451,3888.30,3888.30,3887.80,3887.80,3
20260423,1459,3894.20,3894.20,3894.20,3894.20,2
20260424,0904,3895.60,3895.60,3895.50,3895.50,3
20260424,1000,3907.30,3907.30,3907.30,3907.30,1
20260424,1044,3913.80,3913.80,3913.80,3913.80,1
20260424,1049,3917.00,3917.00,3917.00,3917.00,2
20260424,1233,3913.90,3913.90,3913.90,3913.90,1
20260424,1254,3920.40,3920.40,3919.50,3919.50,5
20260424,1458,3921.80,3922.10,3921.60,3921.60,22
20260424,1459,3921.60,3922.20,3920.40,3920.40,31
20260427,0847,3915.80,3915.80,3915.80,3915.80,1
20260427,0935,3917.80,3918.10,3917.60,3917.60,7
20260427,0936,3918.40,3918.40,3918.40,3918.40,1
20260427,0940,3918.60,3918.60,3918.60,3918.60,1
20260427,1334,3926.10,3926.10,3926.10,3926.10,1
20260427,1429,3925.40,3925.40,3925.40,3925.40,1
20260427,1431,3926.00,3926.00,3926.00,3926.00,1
20260427,1438,3924.60,3924.60,3924.60,3924.60,1
20260427,1439,3924.90,3924.90,3924.90,3924.90,1
20260427,1445,3925.80,3925.80,3925.80,3925.80,1
20260427,1449,3926.80,3926.80,3926.80,3926.80,1
20260427,1451,3926.70,3926.70,3926.70,3926.70,1
20260427,1454,3925.60,3925.60,3925.60,3925.60,1
20260427,1455,3925.80,3925.80,3925.80,3925.80,1
20260427,1459,3924.00,3924.00,3924.00,3924.00,3
20260428,0851,3908.50,3908.50,3908.50,3908.50,1
20260428,0948,3897.60,3897.60,3897.60,3897.60,1
20260428,0955,3895.20,3895.20,3895.20,3895.20,1
20260428,1000,3898.80,3898.80,3898.80,3898.80,1
20260428,1455,3903.70,3904.10,3903.70,3904.10,4
20260428,1459,3904.80,3904.80,3903.30,3903.30,3
20260429,1032,3894.10,3894.30,3894.10,3894.30,2
20260429,1051,3895.40,3895.40,3894.30,3894.50,8
20260429,1129,3889.10,3889.10,3888.90,3888.90,4
20260429,1137,3886.00,3886.00,3885.80,3885.80,4
20260429,1141,3889.70,3889.70,3889.70,3889.70,1
20260429,1410,3894.20,3894.30,3894.20,3894.30,4
20260429,1449,3895.40,3895.40,3895.40,3895.40,1
20260429,1459,3893.80,3897.70,3893.70,3897.70,6
20260430,0906,3903.00,3903.00,3902.80,3902.80,3
20260430,0940,3904.00,3904.00,3903.80,3903.80,3
20260430,0951,3911.90,3911.90,3911.90,3911.90,1
20260430,1000,3915.70,3915.70,3915.70,3915.70,1
20260430,1022,3915.00,3915.00,3915.00,3915.00,1
20260430,1025,3917.90,3918.30,3917.90,3917.90,3
20260430,1220,3923.50,3923.60,3923.50,3923.60,4
20260430,1221,3924.00,3924.00,3924.00,3924.00,1
20260430,1449,3945.10,3945.10,3945.10,3945.10,1
20260430,1454,3943.30,3943.30,3943.30,3943.30,3
20260430,1458,3941.70,3941.70,3941.70,3941.70,1
20260430,1459,3944.10,3944.10,3942.10,3943.10,2
20260501,0850,3956.30,3956.50,3956.30,3956.50,3
20260501,0903,3968.60,3968.60,3968.60,3968.60,1
20260501,1037,3964.50,3965.00,3964.50,3965.00,4
20260501,1050,3968.80,3968.80,3962.70,3962.70,4
20260501,1217,3958.80,3958.80,3958.80,3958.80,1
20260501,1302,3959.40,3959.40,3959.40,3959.40,2
20260501,1329,3956.50,3956.50,3956.50,3956.50,3
20260501,1331,3956.50,3956.50,3956.00,3956.00,6
20260501,1459,3949.70,3949.70,3949.70,3949.70,0
20260504,0831,3941.00,3941.00,3941.00,3941.00,6
20260504,0832,3942.00,3942.00,3942.00,3942.00,6
20260504,0836,3943.50,3943.50,3943.50,3943.50,6
20260504,0839,3942.00,3942.00,3942.00,3942.00,6
20260504,0908,3948.00,3948.00,3946.60,3946.90,10
20260504,1107,3928.10,3928.20,3927.30,3927.30,4
20260504,1127,3931.40,3931.40,3931.40,3931.40,1
20260504,1138,3929.10,3929.10,3929.10,3929.10,3
20260504,1201,3926.50,3926.50,3926.50,3926.50,2
20260504,1352,3931.00,3931.00,3929.40,3929.40,4
20260504,1406,3933.20,3933.20,3933.00,3933.00,5
20260504,1407,3934.40,3934.40,3934.40,3934.40,3
20260504,1425,3930.80,3930.80,3930.80,3930.80,1
20260504,1459,3932.30,3933.20,3931.60,3933.10,39
20260505,0850,3955.70,3955.70,3955.70,3955.70,1
20260505,0918,3954.70,3955.20,3954.70,3955.20,4
20260505,0947,3957.30,3957.30,3957.30,3957.30,1
20260505,1000,3961.40,3961.40,3961.40,3961.40,1
20260505,1218,3963.90,3963.90,3963.90,3963.90,3
20260505,1459,3964.10,3965.00,3963.80,3964.30,13
20260505,1500,3963.30,3963.30,3963.20,3963.20,6
20260506,0850,3991.80,3991.80,3991.70,3991.70,2
20260506,0917,3997.90,3997.90,3997.90,3997.90,2
20260506,0952,4008.10,4008.10,4008.10,4008.10,2
20260506,1000,4010.70,4010.70,4010.70,4010.70,1
20260506,1044,4003.80,4006.00,4003.80,4005.90,8
20260506,1459,4021.10,4021.10,4020.30,4020.70,10
20260507,0915,4021.00,4021.00,4021.00,4021.00,4
20260507,0916,4020.40,4020.40,4020.40,4020.40,4
20260507,1134,4015.20,4015.20,4015.20,4015.20,2
20260507,1141,4010.90,4010.90,4010.90,4010.90,8
20260507,1225,4001.60,4001.60,4001.60,4001.60,3
20260507,1240,4003.40,4003.40,4003.40,4003.40,3
20260507,1256,3997.80,3997.80,3997.80,3997.80,3
20260507,1310,4002.60,4002.60,4002.60,4002.60,1
20260507,1343,4001.10,4001.10,4001.10,4001.10,1
20260507,1353,3998.10,3998.10,3998.10,3998.10,1
20260507,1355,4000.20,4000.20,4000.20,4000.20,1
20260507,1410,4000.60,4000.60,4000.50,4000.50,3
20260507,1452,4003.30,4003.30,4003.30,4003.30,3
20260507,1459,4002.80,4002.80,4000.60,4002.00,13
20260508,1011,4026.80,4026.80,4026.80,4026.80,3
20260508,1012,4026.10,4026.10,4026.00,4026.00,15
20260508,1125,4030.20,4030.20,4030.10,4030.10,2
20260508,1423,4029.00,4029.00,4029.00,4029.00,3
20260508,1459,4032.10,4032.50,4031.00,4031.20,15
20260511,0844,4033.00,4033.00,4033.00,4033.00,1
20260511,1320,4043.50,4043.50,4043.50,4043.50,1
20260511,1337,4042.30,4042.30,4042.30,4042.30,1
20260511,1342,4040.70,4040.70,4040.70,4040.70,1
20260511,1456,4036.00,4036.00,4036.00,4036.00,4
20260511,1459,4036.30,4037.80,4035.30,4036.60,18
20260512,0857,4012.30,4012.30,4012.30,4012.30,1
20260512,0926,4014.90,4014.90,4014.90,4014.90,3
20260512,1458,4031.20,4031.20,4031.20,4031.20,4
20260512,1459,4030.60,4030.60,4029.70,4029.70,14
20260513,1145,4047.10,4047.10,4047.10,4047.10,1
20260513,1354,4056.10,4056.20,4056.10,4056.20,2
20260513,1358,4054.10,4054.10,4054.10,4054.10,1
20260513,1459,4050.90,4052.00,4050.50,4051.80,28
20260513,1500,4050.10,4050.10,4050.10,4050.10,1
20260514,1359,4082.00,4082.00,4082.00,4082.00,3
20260514,1418,4084.10,4084.10,4084.10,4084.10,1
20260514,1459,4079.80,4080.90,4079.60,4080.40,30
20260515,1430,4037.00,4037.00,4037.00,4037.00,1
20260515,1459,4029.60,4031.20,4029.60,4031.20,54
20260518,0158,4000.00,4000.00,4000.00,4000.00,25
20260518,0833,4032.30,4032.30,4032.30,4032.30,25
20260518,0843,4030.60,4030.60,4030.50,4030.50,2
20260518,1001,4030.40,4030.40,4030.40,4030.40,3
20260518,1012,4022.40,4022.40,4022.40,4022.40,1
20260518,1016,4019.60,4019.60,4019.60,4019.60,1
20260518,1027,4018.50,4018.50,4018.50,4018.50,5
20260518,1036,4019.40,4019.40,4019.40,4019.40,3
20260518,1127,4014.50,4014.50,4014.50,4014.50,3
20260518,1128,4013.10,4013.10,4010.10,4010.10,2
20260518,1134,4013.70,4013.70,4013.70,4013.70,1
20260518,1135,4013.00,4013.00,4013.00,4013.00,1
20260518,1237,4019.20,4019.20,4019.20,4019.20,3
20260518,1304,4015.10,4015.10,4015.10,4015.10,1
20260518,1401,4007.70,4008.00,4007.70,4008.00,4
20260518,1402,4019.60,4019.60,4019.60,4019.60,1
20260518,1407,4015.50,4015.50,4015.50,4015.50,1
20260518,1416,4017.10,4017.10,4017.10,4017.10,2
20260518,1424,4012.10,4012.10,4012.10,4012.10,3
20260518,1459,4026.40,4028.10,4026.20,4028.10,26
20260519,0849,4006.20,4006.30,4006.20,4006.30,2
20260519,0906,4002.30,4002.40,4002.30,4002.40,2
20260519,0917,3997.70,3997.80,3997.70,3997.80,4
20260519,0954,3993.00,3993.00,3993.00,3993.00,3
20260519,1322,4014.90,4014.90,4014.90,4014.90,1
20260519,1459,3999.70,4002.00,3999.60,4002.00,18
20260520,1015,4031.40,4031.40,4031.40,4031.40,3
20260520,1016,4041.20,4041.30,4041.20,4041.30,2
20260520,1018,4038.50,4038.50,4038.50,4038.50,1
20260520,1019,4037.90,4038.50,4037.90,4038.50,2
20260520,1028,4034.20,4034.20,4034.20,4034.20,1
20260520,1048,4039.80,4039.80,4039.80,4039.80,1
20260520,1129,4030.60,4030.60,4030.60,4030.60,1
20260520,1213,4033.70,4033.80,4033.70,4033.80,4
20260520,1236,4040.20,4040.20,4040.20,4040.20,3
20260520,1325,4036.50,4036.50,4036.50,4036.50,3
20260520,1439,4044.10,4044.10,4044.10,4044.10,1
20260520,1459,4044.00,4045.60,4042.40,4045.50,33
20260521,0852,4029.50,4029.50,4029.50,4029.50,1
20260521,0853,4031.20,4031.20,4031.20,4031.20,1
20260521,0914,4034.10,4034.10,4034.10,4034.10,1
20260521,1026,4030.50,4030.50,4030.50,4030.50,1
20260521,1113,4034.00,4034.00,4034.00,4034.00,3
20260521,1210,4034.30,4034.30,4034.30,4034.30,3
20260521,1332,4056.30,4056.30,4056.20,4056.20,4
20260521,1358,4040.10,4040.10,4040.10,4040.10,3
20260521,1456,4050.30,4050.30,4050.30,4050.30,4
20260521,1459,4052.90,4054.20,4051.50,4052.70,42
20260522,0909,4070.00,4070.00,4070.00,4070.00,1
20260522,0916,4069.40,4069.40,4069.40,4069.40,2
20260522,0934,4067.80,4067.80,4067.80,4067.80,1
20260522,0940,4070.50,4070.50,4070.50,4070.50,1
20260522,0941,4070.60,4070.60,4070.60,4070.60,1
20260522,1030,4078.40,4078.40,4078.40,4078.40,4
20260522,1100,4076.90,4076.90,4076.90,4076.90,1
20260522,1304,4077.80,4077.80,4075.90,4076.20,6
20260522,1339,4075.10,4075.10,4075.10,4075.10,3
20260522,1401,4075.30,4075.30,4075.30,4075.30,3
20260522,1402,4075.10,4075.10,4075.10,4075.10,4
20260522,1420,4071.60,4071.60,4071.60,4071.60,1
20260522,1441,4067.90,4067.90,4067.90,4067.90,1
20260522,1459,4070.50,4071.30,4068.70,4068.70,14
20260526,1010,4098.20,4098.20,4098.20,4098.20,1
20260526,1133,4092.70,4092.70,4092.50,4092.50,4
20260526,1459,4094.20,4094.80,4094.00,4094.50,26
20260527,0837,4095.40,4095.40,4095.40,4095.40,1
20260527,0907,4097.30,4097.30,4095.40,4095.40,5
20260527,0923,4096.00,4096.00,4096.00,4096.00,1
20260527,1031,4091.80,4091.80,4091.80,4091.80,3
20260527,1054,4086.30,4086.30,4086.30,4086.30,3
20260527,1125,4089.90,4089.90,4089.90,4089.90,1
20260527,1432,4093.60,4093.60,4093.60,4093.60,1
20260527,1458,4093.20,4093.30,4093.20,4093.30,2
20260527,1459,4093.80,4093.80,4093.40,4093.50,3
20260528,0850,4089.10,4089.10,4089.10,4089.10,1
20260528,0912,4094.40,4094.40,4094.40,4094.40,1
20260528,0913,4103.00,4103.00,4102.90,4102.90,2
20260528,0947,4103.00,4103.00,4103.00,4103.00,1
20260528,0958,4105.70,4105.70,4105.10,4105.10,3
20260528,1000,4107.70,4108.00,4107.70,4108.00,4
20260528,1457,4117.40,4117.40,4117.30,4117.30,6
20260528,1459,4117.60,4117.60,4117.60,4117.60,0
20260529,0854,4133.50,4133.50,4133.50,4133.50,1
20260529,0951,4125.20,4125.20,4125.20,4125.20,1
20260529,1017,4130.00,4130.00,4130.00,4130.00,1
20260529,1018,4130.00,4130.00,4130.00,4130.00,11
20260529,1041,4130.90,4130.90,4130.50,4130.50,6
20260529,1131,4128.90,4128.90,4128.80,4128.80,4
20260529,1137,4131.90,4131.90,4131.90,4131.90,1
20260529,1212,4128.10,4128.10,4128.10,4128.10,3
20260529,1221,4127.10,4127.10,4127.10,4127.10,3
20260529,1432,4130.70,4130.70,4130.70,4130.70,1
20260529,1459,4127.70,4127.70,4127.70,4127.70,0
20260601,0825,4131.90,4131.90,4131.90,4131.90,1
20260601,0835,4122.10,4122.10,4122.10,4122.10,1
20260601,0911,4122.10,4122.10,4122.10,4122.10,1
20260601,0916,4126.10,4126.10,4126.10,4126.10,3
20260601,0917,4124.80,4124.80,4123.50,4123.70,18
20260601,0918,4123.50,4123.80,4123.00,4123.50,14
20260601,0919,4121.90,4122.20,4121.50,4121.50,12
20260601,0920,4121.60,4123.30,4121.50,4122.50,16
20260601,0921,4122.30,4123.70,4122.10,4123.60,13
20260601,0922,4124.00,4124.40,4123.80,4124.00,14
20260601,0923,4124.00,4124.60,4124.00,4124.10,9
20260601,0924,4124.40,4124.90,4123.50,4123.50,22
20260601,0925,4122.80,4123.40,4122.20,4122.20,14
20260601,0926,4121.80,4121.90,4120.80,4121.10,13
20260601,0927,4120.60,4121.00,4120.60,4120.90,13
20260601,0928,4121.00,4122.30,4120.80,4122.10,15
20260601,0929,4122.40,4122.40,4120.80,4120.80,14
20260601,0932,4123.00,4123.10,4123.00,4123.10,6
20260601,0934,4120.60,4120.60,4120.60,4120.60,3
20260601,1030,4126.00,4127.80,4126.00,4127.80,15
20260601,1035,4130.30,4130.30,4130.30,4130.30,6
20260601,1049,4129.00,4129.00,4129.00,4129.00,4
20260601,1100,4129.20,4129.20,4129.20,4129.20,6
20260601,1117,4123.90,4123.90,4123.80,4123.80,6
20260601,1139,4129.60,4129.60,4129.60,4129.60,1
20260601,1229,4133.30,4134.10,4133.30,4134.10,7
20260601,1237,4136.10,4136.50,4136.10,4136.50,9
20260601,1238,4136.90,4136.90,4136.90,4136.90,1
20260601,1239,4136.80,4137.00,4136.80,4137.00,2
20260601,1240,4137.00,4138.10,4137.00,4138.10,9
20260601,1242,4139.30,4139.30,4139.30,4139.30,4
20260601,1243,4143.40,4143.40,4143.40,4143.40,1
20260601,1244,4142.60,4142.60,4142.60,4142.60,1
20260601,1452,4137.70,4137.70,4137.10,4137.10,4
20260601,1453,4137.20,4137.40,4137.20,4137.40,6
20260601,1454,4137.00,4137.00,4137.00,4137.00,1
20260601,1458,4136.00,4136.40,4136.00,4136.40,5
20260601,1459,4136.50,4137.70,4136.50,4136.80,51
20260602,0830,4128.00,4128.00,4128.00,4128.00,7
20260602,0925,4135.00,4135.00,4135.00,4135.00,3
20260602,0959,4145.80,4145.80,4145.80,4145.80,2
20260602,1010,4147.70,4147.70,4147.70,4147.70,2
20260602,1025,4147.20,4147.20,4147.20,4147.20,3
20260602,1109,4145.30,4145.30,4145.30,4145.30,3
20260602,1114,4146.30,4146.30,4146.30,4146.30,3
20260602,1147,4143.50,4143.50,4143.50,4143.50,1
20260602,1208,4145.60,4145.60,4145.60,4145.60,3
20260602,1216,4145.20,4145.20,4144.20,4144.20,2
20260602,1223,4143.90,4143.90,4143.90,4143.90,1
20260602,1413,4144.20,4144.20,4144.20,4144.20,2
20260602,1451,4144.70,4144.70,4144.70,4144.70,1
20260602,1459,4144.40,4145.00,4144.40,4145.00,3
20260603,0831,4141.60,4141.60,4141.60,4141.60,7
20260603,0911,4129.30,4129.30,4129.30,4129.30,3
20260603,0923,4126.70,4126.70,4126.70,4126.70,1
20260603,1005,4126.10,4126.10,4126.10,4126.10,1
20260603,1107,4121.40,4121.40,4121.40,4121.40,1
20260603,1209,4119.40,4119.40,4119.40,4119.40,3
20260603,1211,4119.20,4119.20,4119.20,4119.20,1
20260603,1212,4118.60,4118.60,4118.60,4118.60,1
20260603,1213,4117.40,4117.40,4117.40,4117.40,1
20260603,1234,4118.40,4118.40,4118.40,4118.40,2
20260603,1246,4121.30,4121.30,4121.30,4121.30,1
20260603,1320,4122.30,4122.30,4122.10,4122.10,6
20260603,1321,4122.50,4122.50,4122.50,4122.50,3
20260603,1323,4122.50,4122.50,4122.50,4122.50,3
20260603,1417,4121.10,4121.10,4121.10,4121.10,1
20260603,1450,4120.80,4120.80,4120.80,4120.80,1
20260603,1455,4117.30,4117.60,4117.30,4117.60,6
20260603,1459,4116.40,4116.40,4114.20,4115.00,22
20260604,0405,4110.00,4110.00,4110.00,4110.00,1
20260604,0559,4100.00,4100.00,4100.00,4100.00,2
20260604,0819,4105.80,4105.80,4105.80,4105.80,1
20260604,0850,4107.00,4107.00,4107.00,4107.00,1
20260604,1300,4136.30,4136.30,4136.30,4136.30,6
20260604,1307,4137.00,4137.00,4137.00,4137.00,3
20260604,1459,4134.00,4134.00,4134.00,4134.00,0
20260605,0909,4088.40,4088.40,4088.40,4088.40,3
20260605,1023,4081.30,4081.30,4081.30,4081.30,1
20260605,1024,4081.30,4081.30,4081.30,4081.30,1
20260605,1025,4081.10,4081.10,4081.10,4081.10,3
20260605,1036,4078.00,4078.00,4078.00,4078.00,1
20260605,1105,4069.50,4069.50,4069.50,4069.50,1
20260605,1215,4055.80,4055.80,4055.80,4055.80,1
20260605,1249,4060.00,4060.00,4059.70,4059.70,2
20260605,1251,4059.30,4059.30,4059.30,4059.30,1
20260605,1255,4060.20,4060.20,4060.20,4060.20,1
20260605,1303,4058.30,4058.30,4058.30,4058.30,3
20260605,1304,4058.10,4058.10,4058.10,4058.10,3
20260605,1316,4046.30,4046.30,4046.30,4046.30,1
20260605,1422,4020.80,4020.80,4020.80,4020.80,1
20260605,1444,4025.50,4025.50,4025.50,4025.50,3
20260605,1445,4028.30,4028.30,4028.30,4028.30,3
20260605,1446,4028.70,4028.70,4028.70,4028.70,6
20260605,1459,4026.70,4026.70,4024.00,4025.30,4
20260608,0939,4056.60,4056.60,4056.60,4056.60,3
20260608,0947,4061.70,4061.70,4061.70,4061.70,3
20260608,0948,4061.20,4061.20,4061.20,4061.20,3
20260608,1042,4058.00,4058.00,4058.00,4058.00,3
20260608,1045,4061.10,4061.10,4061.10,4061.10,3
20260608,1123,4056.10,4056.10,4056.10,4056.10,3
20260608,1124,4055.60,4055.60,4055.60,4055.60,3
20260608,1136,4051.60,4051.60,4051.20,4051.20,4
20260608,1213,4042.10,4042.10,4042.10,4042.10,1
20260608,1218,4040.50,4040.50,4040.00,4040.00,4
20260608,1226,4042.90,4042.90,4042.90,4042.90,3
20260608,1227,4042.80,4042.80,4042.80,4042.80,3
20260608,1231,4048.30,4048.30,4048.30,4048.30,3
20260608,1232,4046.40,4046.40,4046.40,4046.40,1
20260608,1314,4047.00,4047.00,4046.60,4047.00,6
20260608,1341,4044.40,4044.40,4044.40,4044.40,3
20260608,1447,4037.80,4037.80,4037.80,4037.80,1
20260608,1450,4037.60,4037.60,4037.50,4037.50,2
20260608,1459,4035.30,4036.10,4035.00,4035.00,28
20260609,0805,4035.70,4035.70,4035.70,4035.70,1
20260609,0850,4076.40,4076.40,4076.40,4076.40,1
20260609,0910,4060.00,4060.00,4058.90,4058.90,6
20260609,0914,4050.70,4050.70,4050.70,4050.70,1
20260609,0946,4026.00,4026.00,4026.00,4026.00,4
20260609,1030,3992.00,3993.30,3992.00,3993.30,5
20260609,1032,3989.40,3989.40,3988.30,3988.30,3
20260609,1039,3992.80,3992.80,3992.80,3992.80,4
20260609,1056,3989.20,3990.60,3989.20,3990.60,8
20260609,1117,3968.40,3968.40,3968.40,3968.40,1
20260609,1138,3971.20,3971.20,3958.30,3958.30,4
20260609,1150,3956.10,3956.10,3956.10,3956.10,3
20260609,1311,4000.90,4000.90,4000.90,4000.90,2
20260609,1450,4006.20,4006.30,4006.20,4006.30,2
20260609,1459,4024.30,4026.50,4024.30,4025.00,11
20260609,1500,4026.50,4026.50,4026.50,4026.50,1
20260610,1039,3988.40,3989.00,3988.40,3989.00,7
20260610,1047,3994.80,3995.20,3994.80,3995.20,2
20260610,1050,3983.80,3983.80,3982.80,3982.80,2
20260610,1053,3987.50,3987.50,3987.50,3987.50,1
20260610,1057,3996.30,3997.10,3996.30,3997.10,4
20260610,1104,3996.30,3996.30,3996.30,3996.30,1
20260610,1120,3990.30,3990.30,3990.30,3990.30,1
20260610,1158,3986.40,3986.40,3986.40,3986.40,1
20260610,1201,3987.80,3987.80,3987.80,3987.80,1
20260610,1250,3986.80,3986.80,3986.10,3986.10,4
20260610,1323,3984.40,3984.80,3984.40,3984.80,4
20260610,1350,3971.90,3971.90,3971.90,3971.90,3
20260610,1453,3970.00,3970.00,3970.00,3970.00,2
20260610,1459,3968.30,3968.50,3962.40,3964.20,33
20260611,0836,3973.30,3973.30,3973.30,3973.30,1
20260611,0840,3970.40,3970.40,3970.40,3970.40,1
20260611,0902,3993.20,3993.20,3993.20,3993.20,2
20260611,0908,3992.00,3992.00,3992.00,3992.00,2
20260611,0928,3975.40,3975.40,3975.40,3975.40,1
20260611,1004,3965.00,3965.60,3964.60,3965.60,8
20260611,1007,3962.90,3962.90,3962.80,3962.80,6
20260611,1018,3973.80,3973.80,3973.80,3973.80,1
20260611,1039,3981.00,3981.20,3981.00,3981.20,3
20260611,1041,3983.20,3983.20,3983.20,3983.20,1
20260611,1053,3971.10,3971.10,3971.10,3971.10,3
20260611,1121,3981.20,3981.20,3981.20,3981.20,3
20260611,1122,3981.40,3981.40,3981.40,3981.40,1
20260611,1129,3976.10,3976.10,3976.10,3976.10,4
20260611,1133,3977.60,3977.80,3977.60,3977.80,5
20260611,1134,3982.80,3982.90,3982.80,3982.90,2
20260611,1201,3969.80,3970.40,3969.80,3970.40,4
20260611,1213,3967.90,3967.90,3967.90,3967.90,1
20260611,1228,3971.60,3974.80,3971.60,3974.80,3
20260611,1229,3992.00,3992.00,3992.00,3992.00,1
20260611,1235,4009.10,4009.10,4009.10,4009.10,3
20260611,1241,4015.50,4015.70,4015.50,4015.70,8
20260611,1252,4012.10,4012.10,4012.10,4012.10,1
20260611,1257,4010.90,4010.90,4010.90,4010.90,1
20260611,1300,4016.70,4016.70,4016.70,4016.70,1
20260611,1358,4018.40,4018.40,4018.40,4018.40,1
20260611,1400,4020.10,4020.10,4020.10,4020.10,1
20260611,1459,4033.90,4034.00,4028.60,4029.40,25
20260612,0931,4042.20,4042.30,4042.20,4042.30,4
20260612,0936,4044.40,4044.40,4044.40,4044.40,1
20260612,0937,4041.10,4041.90,4040.50,4040.50,3
20260612,0941,4037.50,4037.50,4037.50,4037.50,4
20260612,0942,4037.50,4037.50,4037.50,4037.50,12
20260612,0954,4047.00,4048.10,4045.60,4045.60,10
20260612,0955,4048.00,4048.20,4048.00,4048.20,8
20260612,1035,4055.00,4060.80,4055.00,4057.70,7
20260612,1039,4050.70,4050.80,4050.70,4050.80,2
20260612,1059,4032.10,4032.10,4031.70,4031.80,4
20260612,1113,4040.70,4041.30,4040.70,4041.30,6
20260612,1206,4051.80,4051.80,4051.80,4051.80,2
20260612,1436,4044.50,4044.60,4044.50,4044.60,2
20260612,1437,4044.90,4044.90,4044.90,4044.90,5
20260612,1448,4043.60,4043.60,4043.60,4043.60,1
20260612,1455,4046.80,4048.40,4046.80,4048.40,2
20260612,1456,4048.90,4048.90,4048.90,4048.90,2
20260612,1457,4047.80,4047.80,4047.50,4047.50,3
20260612,1458,4047.00,4049.00,4047.00,4049.00,4
20260612,1459,4048.20,4048.20,4046.60,4047.60,39
20260615,0716,4111.90,4111.90,4111.90,4111.90,1
20260615,0719,4111.90,4111.90,4111.90,4111.90,1
20260615,1128,4127.60,4127.60,4127.60,4127.60,2
20260615,1207,4121.80,4121.80,4121.80,4121.80,4
20260615,1302,4116.90,4116.90,4116.90,4116.90,1
20260615,1330,4115.80,4115.80,4115.80,4115.80,2
20260615,1345,4120.30,4120.30,4120.30,4120.30,1
20260615,1458,4110.70,4111.90,4110.20,4111.90,23
20260615,1459,4112.00,4114.30,4111.90,4113.20,6